ジャフコ グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 5,660 | 5,760 | 5,640 | 5,720 | ±0 | ±0% | 207,300 |
| 2017/11/09 | 5,830 | 5,860 | 5,630 | 5,720 | -100 | -1.7% | 291,700 |
| 2017/11/08 | 5,730 | 5,830 | 5,650 | 5,820 | +60 | +1% | 255,200 |
| 2017/11/07 | 5,690 | 5,780 | 5,620 | 5,760 | +50 | +0.9% | 213,400 |
| 2017/11/06 | 5,730 | 5,790 | 5,680 | 5,710 | -40 | -0.7% | 222,700 |
| 2017/11/02 | 5,760 | 5,840 | 5,730 | 5,750 | +20 | +0.3% | 258,200 |
| 2017/11/01 | 5,600 | 5,760 | 5,600 | 5,730 | +160 | +2.9% | 362,400 |
| 2017/10/31 | 5,440 | 5,600 | 5,440 | 5,570 | +130 | +2.4% | 295,600 |
| 2017/10/30 | 5,480 | 5,540 | 5,360 | 5,440 | -80 | -1.4% | 780,600 |
| 2017/10/27 | 5,490 | 5,570 | 5,470 | 5,520 | +10 | +0.2% | 279,700 |
| 2017/10/26 | 5,370 | 5,530 | 5,340 | 5,510 | +120 | +2.2% | 503,800 |
| 2017/10/25 | 5,620 | 5,640 | 5,350 | 5,390 | -220 | -3.9% | 548,800 |
| 2017/10/24 | 5,500 | 5,650 | 5,460 | 5,610 | ±0 | ±0% | 312,800 |
| 2017/10/23 | 5,660 | 5,710 | 5,420 | 5,610 | -40 | -0.7% | 652,000 |
| 2017/10/20 | 5,590 | 5,720 | 5,590 | 5,650 | +10 | +0.2% | 237,300 |
| 2017/10/19 | 5,660 | 5,740 | 5,610 | 5,640 | -50 | -0.9% | 331,300 |
| 2017/10/18 | 5,640 | 5,710 | 5,580 | 5,690 | +110 | +2% | 298,500 |
| 2017/10/17 | 5,550 | 5,630 | 5,530 | 5,580 | +100 | +1.8% | 207,600 |
| 2017/10/16 | 5,490 | 5,530 | 5,430 | 5,480 | -10 | -0.2% | 222,000 |
| 2017/10/13 | 5,400 | 5,510 | 5,330 | 5,490 | ±0 | ±0% | 263,400 |
| 2017/10/12 | 5,510 | 5,520 | 5,460 | 5,490 | +10 | +0.2% | 164,500 |
| 2017/10/11 | 5,530 | 5,560 | 5,470 | 5,480 | -110 | -2% | 207,400 |
| 2017/10/10 | 5,480 | 5,600 | 5,460 | 5,590 | +100 | +1.8% | 273,800 |
| 2017/10/06 | 5,510 | 5,560 | 5,460 | 5,490 | +10 | +0.2% | 143,300 |
| 2017/10/05 | 5,600 | 5,640 | 5,470 | 5,480 | -70 | -1.3% | 199,200 |
| 2017/10/04 | 5,590 | 5,630 | 5,520 | 5,550 | -90 | -1.6% | 326,300 |
| 2017/10/03 | 5,690 | 5,730 | 5,630 | 5,640 | -80 | -1.4% | 132,700 |
| 2017/10/02 | 5,750 | 5,750 | 5,680 | 5,720 | -30 | -0.5% | 115,200 |
| 2017/09/29 | 5,660 | 5,780 | 5,640 | 5,750 | +50 | +0.9% | 194,800 |
| 2017/09/28 | 5,660 | 5,720 | 5,640 | 5,700 | +60 | +1.1% | 275,200 |
| 2017/09/27 | 5,610 | 5,660 | 5,570 | 5,640 | +40 | +0.7% | 132,400 |
| 2017/09/26 | 5,580 | 5,640 | 5,530 | 5,600 | -40 | -0.7% | 174,000 |
| 2017/09/25 | 5,620 | 5,670 | 5,590 | 5,640 | +10 | +0.2% | 165,800 |
| 2017/09/22 | 5,620 | 5,710 | 5,560 | 5,630 | -60 | -1.1% | 206,600 |
| 2017/09/21 | 5,690 | 5,770 | 5,650 | 5,690 | +10 | +0.2% | 254,100 |
| 2017/09/20 | 5,600 | 5,730 | 5,530 | 5,680 | +190 | +3.5% | 367,300 |
| 2017/09/19 | 5,480 | 5,520 | 5,430 | 5,490 | +30 | +0.5% | 235,100 |
| 2017/09/15 | 5,350 | 5,520 | 5,340 | 5,460 | +80 | +1.5% | 340,100 |
| 2017/09/14 | 5,360 | 5,420 | 5,330 | 5,380 | +20 | +0.4% | 314,200 |
| 2017/09/13 | 5,330 | 5,440 | 5,330 | 5,360 | +120 | +2.3% | 449,400 |
| 2017/09/12 | 5,190 | 5,270 | 5,150 | 5,240 | +120 | +2.3% | 241,200 |
| 2017/09/11 | 5,080 | 5,160 | 5,080 | 5,120 | +110 | +2.2% | 196,600 |
| 2017/09/08 | 5,040 | 5,120 | 5,000 | 5,010 | ±0 | ±0% | 303,700 |
| 2017/09/07 | 4,915 | 5,070 | 4,915 | 5,010 | +135 | +2.8% | 347,500 |
| 2017/09/06 | 4,720 | 4,895 | 4,660 | 4,875 | +85 | +1.8% | 336,600 |
| 2017/09/05 | 5,090 | 5,090 | 4,780 | 4,790 | -300 | -5.9% | 345,300 |
| 2017/09/04 | 5,040 | 5,100 | 4,995 | 5,090 | ±0 | ±0% | 243,700 |
| 2017/09/01 | 5,090 | 5,150 | 5,030 | 5,090 | +50 | +1% | 268,500 |
| 2017/08/31 | 5,170 | 5,170 | 5,000 | 5,040 | -100 | -1.9% | 404,200 |
| 2017/08/30 | 5,050 | 5,180 | 4,980 | 5,140 | +145 | +2.9% | 349,900 |
1901～
1950
件表示中 / 6022件
類似銘柄と比較する
現在ご覧いただいている「ジャフコ Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ジャフコ Ｇ | 256,100円 | -0.6% | +11.3% | 5.19% | 13.16倍 | 0.97倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
| 岡 三 | 66,900円 | -8.5% | -23.0% | 4.48% | 15.74倍 | 0.64倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| 東海東京 | 58,500円 | +11.1% | +27.0% | 6.84% | 14.69倍 | 0.81倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
| インテグラル | 398,500円 | +50.5% | +46.2% | 0.85% | 5.00倍 | 2.30倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
| ＪＩＡ | 194,000円 | +18.4% | +36.1% | 4.48% | 11.19倍 | 1.66倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
市場注目の銘柄
チャート関連のコラム
